Skip to main content
logo
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.20
+0.01 (0.01%)
At close: Oct 7, 2025, 4:00 PM EDT
110.22
+0.02 (0.02%)
Pre-market: Oct 8, 2025, 7:26 AM EDT

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025110.20110.21110.20110.20110.200.01%2,517,773
Oct 6, 2025110.19110.20110.19110.19110.19-0.01%2,485,234
Oct 3, 2025110.20110.20110.19110.20110.200.04%2,090,735
Oct 2, 2025110.16110.16110.15110.16110.160.01%2,008,886
Oct 1, 2025110.15110.15110.14110.15110.15-0.31%3,445,967
Sep 30, 2025110.49110.49110.48110.49110.120.01%4,237,772
Sep 29, 2025110.47110.48110.47110.48110.110.01%2,385,905
Sep 26, 2025110.47110.47110.46110.47110.100.04%1,942,632
Sep 25, 2025110.43110.44110.43110.43110.060.01%2,470,798
Sep 24, 2025110.43110.43110.42110.42110.050.01%1,632,222
Sep 23, 2025110.42110.42110.41110.41110.04-3,294,217
Sep 22, 2025110.40110.41110.40110.41110.040.01%1,859,942
Sep 19, 2025110.39110.40110.39110.40110.030.04%1,902,470
Sep 18, 2025110.37110.37110.36110.36109.990.01%2,264,386
Sep 17, 2025110.36110.36110.35110.35109.980.01%2,844,849
Sep 16, 2025110.34110.34110.33110.34109.970.02%2,019,940
Sep 15, 2025110.31110.32110.31110.32109.950.02%4,698,798
Sep 12, 2025110.31110.32110.30110.30109.930.02%2,703,717
Sep 11, 2025110.27110.28110.27110.28109.910.02%2,148,208
Sep 10, 2025110.26110.26110.25110.26109.890.02%2,305,683
Sep 9, 2025110.26110.26110.24110.24109.87-0.01%1,925,421
Sep 8, 2025110.24110.25110.24110.25109.880.02%1,786,626
Sep 5, 2025110.22110.23110.22110.23109.860.05%2,586,352
Sep 4, 2025110.15110.17110.15110.17109.800.02%2,439,936
Sep 3, 2025110.13110.15110.13110.15109.780.02%2,974,883
Sep 2, 2025110.12110.13110.11110.13109.76-0.33%3,894,685
Aug 29, 2025110.48110.50110.48110.49109.740.05%4,761,001
Aug 28, 2025110.44110.45110.44110.44109.690.01%2,172,165
Aug 27, 2025110.42110.43110.42110.43109.680.02%2,575,801
Aug 26, 2025110.41110.42110.41110.41109.660.01%1,735,550
Aug 25, 2025110.40110.41110.40110.40109.65-2,672,189
Aug 22, 2025110.38110.40110.37110.40109.640.06%4,058,709
Aug 21, 2025110.34110.35110.33110.33109.58-0.01%2,232,335
Aug 20, 2025110.34110.34110.33110.34109.590.01%2,352,196
Aug 19, 2025110.31110.33110.31110.33109.580.03%3,473,619
Aug 18, 2025110.30110.31110.30110.30109.550.01%2,447,971
Aug 15, 2025110.30110.30110.29110.29109.540.03%2,051,014
Aug 14, 2025110.27110.27110.26110.26109.51-2,417,068
Aug 13, 2025110.25110.26110.25110.26109.510.02%2,160,091
Aug 12, 2025110.23110.24110.23110.24109.480.01%2,344,422
Aug 11, 2025110.21110.22110.21110.22109.470.01%1,886,991
Aug 8, 2025110.21110.21110.20110.21109.460.04%3,333,070
Aug 7, 2025110.17110.17110.16110.17109.420.01%2,560,620
Aug 6, 2025110.15110.16110.14110.16109.410.03%2,470,444
Aug 5, 2025110.14110.15110.13110.13109.38-0.01%4,247,726
Aug 4, 2025110.13110.14110.12110.14109.390.02%5,236,133
Aug 1, 2025110.11110.12110.10110.12109.37-0.26%5,053,684
Jul 31, 2025110.42110.42110.41110.41109.280.01%4,128,808
Jul 30, 2025110.41110.42110.40110.40109.27-0.01%2,720,170
Jul 29, 2025110.40110.41110.40110.41109.280.02%2,426,928